76,583$
-1,09%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,00 | 78,57 | 76,34 | 77,43 | -2,98% | 319,00 |
| 05.03.2026 | 80,84 | 81,50 | 78,80 | 79,81 | -2,40% | 319,00 |
| 04.03.2026 | 83,36 | 83,36 | 81,31 | 81,77 | -0,43% | 194.465,00 |
| 03.03.2026 | 82,59 | 82,81 | 79,58 | 82,12 | -2,89% | 384.268,00 |
| 02.03.2026 | 83,96 | 85,26 | 83,53 | 84,56 | -0,80% | 314.396,00 |
| 27.02.2026 | 84,51 | 85,30 | 83,95 | 85,24 | -0,65% | 255.851,00 |
| 26.02.2026 | 86,04 | 86,42 | 85,01 | 85,80 | 0,37% | 377.181,00 |
| 25.02.2026 | 87,60 | 87,60 | 84,60 | 85,48 | -2,29% | 213.819,00 |
| 24.02.2026 | 86,97 | 88,00 | 86,77 | 87,48 | 1,03% | 229.209,00 |
| 23.02.2026 | 88,96 | 89,00 | 85,62 | 86,59 | -2,29% | 224.146,00 |
| 20.02.2026 | 87,95 | 89,76 | 86,83 | 88,62 | 0,97% | 354.119,00 |
| 19.02.2026 | 88,78 | 89,85 | 87,28 | 87,77 | -1,95% | 359.585,00 |
| 18.02.2026 | 91,13 | 93,09 | 89,22 | 89,52 | -2,77% | 295.008,00 |
| 17.02.2026 | 93,53 | 93,66 | 91,01 | 92,07 | -1,63% | 380.806,00 |
| 13.02.2026 | 92,59 | 94,28 | 91,36 | 93,60 | 1,53% | 258.168,00 |
| 12.02.2026 | 94,16 | 95,44 | 91,72 | 92,19 | -1,86% | 330.507,00 |
| 11.02.2026 | 93,21 | 94,05 | 89,85 | 93,94 | 0,32% | 689.294,00 |
| 10.02.2026 | 95,14 | 96,18 | 92,83 | 93,64 | -1,24% | 446.392,00 |
| 09.02.2026 | 95,90 | 97,58 | 94,25 | 94,82 | -0,02% | 420.412,00 |
| 06.02.2026 | 89,97 | 95,34 | 89,76 | 94,84 | 5,88% | 1.183.184,00 |
| 05.02.2026 | 82,82 | 90,49 | 82,82 | 89,57 | 5,71% | 557.295,00 |
| 04.02.2026 | 83,85 | 85,32 | 82,75 | 84,73 | 1,95% | 549.466,00 |
| 03.02.2026 | 81,03 | 84,94 | 81,00 | 83,11 | 2,43% | 249.547,00 |
| 02.02.2026 | 82,11 | 82,76 | 81,03 | 81,14 | -0,38% | 361.978,00 |
| 30.01.2026 | 81,39 | 82,10 | 80,46 | 81,45 | -0,39% | 301.324,00 |
| 29.01.2026 | 82,02 | 82,28 | 80,69 | 81,77 | 0,47% | 274.065,00 |
| 28.01.2026 | 82,53 | 82,81 | 81,28 | 81,39 | -1,20% | 360.556,00 |
| 27.01.2026 | 83,63 | 84,04 | 82,28 | 82,38 | -1,38% | 173.075,00 |
| 26.01.2026 | 83,70 | 84,00 | 82,73 | 83,53 | 0,02% | 195.702,00 |
| 23.01.2026 | 83,95 | 84,89 | 83,14 | 83,51 | -1,52% | 233.774,00 |
| 22.01.2026 | 85,64 | 86,11 | 84,35 | 84,80 | -0,97% | 178.159,00 |
| 21.01.2026 | 83,04 | 85,88 | 83,00 | 85,63 | 3,62% | 218.491,00 |
| 20.01.2026 | 83,53 | 83,56 | 82,28 | 82,64 | -2,12% | 147.452,00 |
| 19.01.2026 | 84,06 | 84,43 | 84,06 | 84,43 | -0,45% | - |
| 16.01.2026 | 85,42 | 86,03 | 83,93 | 84,81 | -0,46% | 298.676,00 |
| 15.01.2026 | 84,37 | 85,80 | 84,20 | 85,20 | 1,54% | 212.332,00 |
| 14.01.2026 | 83,16 | 84,29 | 82,76 | 83,91 | 0,91% | 234.105,00 |
| 13.01.2026 | 82,49 | 83,37 | 82,10 | 83,15 | 0,97% | 190.804,00 |
| 12.01.2026 | 81,05 | 82,81 | 80,49 | 82,35 | 1,48% | 147.876,00 |
| 09.01.2026 | 78,78 | 81,41 | 78,14 | 81,15 | 4,53% | 228.758,00 |
| 08.01.2026 | 75,33 | 77,99 | 73,90 | 77,63 | 4,26% | 268.498,00 |
| 07.01.2026 | 76,53 | 76,56 | 74,34 | 74,46 | -2,41% | 225.493,00 |
| 06.01.2026 | 74,58 | 76,39 | 73,39 | 76,30 | 1,96% | 248.277,00 |
| 05.01.2026 | 75,58 | 76,78 | 74,56 | 74,83 | -0,28% | 226.454,00 |
| 02.01.2026 | 73,53 | 75,29 | 73,44 | 75,04 | 1,89% | 182.332,00 |
| 31.12.2025 | 74,37 | 74,53 | 73,16 | 73,65 | -0,75% | 249.538,00 |
| 30.12.2025 | 74,11 | 75,53 | 74,10 | 74,21 | -1,20% | 235.461,00 |
| 29.12.2025 | 75,30 | 76,16 | 74,83 | 75,11 | -0,60% | 280.602,00 |
| 26.12.2025 | 75,53 | 75,79 | 74,76 | 75,56 | -0,24% | 127.592,00 |
| 24.12.2025 | 75,08 | 75,93 | 74,81 | 75,74 | 0,69% | 75.035,00 |
| 23.12.2025 | 77,04 | 77,04 | 75,10 | 75,22 | -1,89% | 235.467,00 |
| 22.12.2025 | 77,50 | 77,50 | 76,26 | 76,67 | -0,07% | 175.335,00 |
| 19.12.2025 | 77,25 | 77,47 | 76,04 | 76,72 | -0,89% | 764.975,00 |
| 18.12.2025 | 77,66 | 78,74 | 77,11 | 77,41 | 0,97% | 323.361,00 |
| 17.12.2025 | 76,41 | 77,82 | 76,39 | 76,67 | -0,17% | 310.917,00 |
| 16.12.2025 | 77,09 | 77,38 | 76,48 | 76,80 | -0,05% | 287.150,00 |
| 15.12.2025 | 77,00 | 77,83 | 76,53 | 76,84 | -0,26% | 258.007,00 |
| 12.12.2025 | 76,96 | 78,00 | 76,24 | 77,04 | -0,25% | 348.780,00 |
| 11.12.2025 | 74,25 | 77,82 | 74,25 | 77,23 | 2,36% | 382.164,00 |
| 10.12.2025 | 73,71 | 76,00 | 73,19 | 75,45 | 3,23% | 506.366,00 |
| 09.12.2025 | 72,73 | 74,04 | 72,67 | 73,09 | 0,07% | 235.625,00 |
| 08.12.2025 | 73,70 | 74,27 | 72,87 | 73,04 | -1,16% | 284.510,00 |
| 05.12.2025 | 73,43 | 74,05 | 72,77 | 73,90 | 0,89% | 255.039,00 |
| 04.12.2025 | 74,97 | 74,97 | 73,21 | 73,25 | -1,77% | 212.083,00 |
| 03.12.2025 | 74,10 | 74,74 | 73,76 | 74,57 | 0,85% | 223.780,00 |
| 02.12.2025 | 73,88 | 74,88 | 73,14 | 73,94 | -0,19% | 186.197,00 |
| 01.12.2025 | 73,92 | 75,51 | 73,78 | 74,08 | -1,23% | 255.276,00 |
| 28.11.2025 | 75,12 | 75,71 | 74,58 | 75,00 | -0,23% | 139.730,00 |
| 26.11.2025 | 74,66 | 76,07 | 74,46 | 75,17 | -0,28% | 502.488,00 |
| 25.11.2025 | 72,44 | 75,72 | 71,75 | 75,38 | 4,99% | 382.156,00 |
| 24.11.2025 | 72,24 | 73,14 | 70,39 | 71,80 | -0,47% | 399.585,00 |
| 21.11.2025 | 68,00 | 72,78 | 68,00 | 72,14 | 6,09% | 651.050,00 |
| 20.11.2025 | 69,39 | 70,07 | 66,97 | 68,00 | -1,81% | 543.093,00 |
| 19.11.2025 | 68,88 | 72,53 | 65,74 | 69,25 | 3,57% | 799.875,00 |
| 18.11.2025 | 66,13 | 67,22 | 65,01 | 66,86 | 0,10% | 491.142,00 |
| 17.11.2025 | 69,86 | 69,96 | 66,58 | 66,79 | -4,41% | 412.329,00 |
| 14.11.2025 | 70,00 | 71,14 | 69,67 | 69,87 | -1,23% | 281.681,00 |
| 13.11.2025 | 72,00 | 72,99 | 70,62 | 70,74 | -1,46% | 225.498,00 |
| 12.11.2025 | 72,05 | 72,89 | 71,31 | 71,79 | 0,28% | 297.396,00 |
| 11.11.2025 | 72,36 | 72,46 | 71,47 | 71,59 | -0,61% | 227.299,00 |
| 10.11.2025 | 72,24 | 72,55 | 71,36 | 72,03 | -0,17% | 333.176,00 |
| 07.11.2025 | 70,83 | 72,65 | 70,70 | 72,15 | 1,28% | 353.531,00 |
| 06.11.2025 | 73,54 | 73,68 | 70,91 | 71,24 | -2,90% | 284.890,00 |
| 05.11.2025 | 73,52 | 74,04 | 72,66 | 73,37 | -0,68% | 317.746,00 |
| 04.11.2025 | 74,81 | 75,04 | 73,72 | 73,87 | -1,61% | 223.309,00 |
| 03.11.2025 | 73,73 | 75,31 | 72,85 | 75,08 | 1,45% | 360.885,00 |
| 31.10.2025 | 74,19 | 75,25 | 73,78 | 74,01 | -1,03% | 265.236,00 |
| 30.10.2025 | 74,51 | 76,52 | 74,50 | 74,78 | 0,03% | 275.250,00 |
| 29.10.2025 | 76,47 | 77,62 | 74,40 | 74,76 | -2,54% | 313.286,00 |
| 28.10.2025 | 76,00 | 77,01 | 75,64 | 76,71 | -0,09% | 265.637,00 |
| 27.10.2025 | 76,80 | 78,26 | 76,20 | 76,78 | 0,50% | 199.175,00 |
| 24.10.2025 | 76,50 | 77,45 | 75,96 | 76,40 | 0,43% | 166.101,00 |
| 23.10.2025 | 75,50 | 76,16 | 75,31 | 76,07 | 0,73% | - |
| 22.10.2025 | 76,92 | 77,77 | 75,43 | 75,52 | -1,62% | 237.683,00 |
| 21.10.2025 | 74,79 | 77,40 | 74,35 | 76,76 | 2,02% | 192.538,00 |
| 20.10.2025 | 74,79 | 75,48 | 74,55 | 75,24 | 1,10% | 165.192,00 |
| 17.10.2025 | 75,30 | 75,30 | 73,96 | 74,42 | -0,69% | - |
| 16.10.2025 | 75,78 | 76,06 | 74,54 | 74,94 | -0,96% | 233.042,00 |
| 15.10.2025 | 75,07 | 76,18 | 74,79 | 75,67 | 1,14% | 212.857,00 |
| 14.10.2025 | 72,19 | 75,06 | 72,06 | 74,82 | 2,62% | 242.846,00 |